KissMeData/215000/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,203800,1927207200,81800,81800,81800,81800,386
20240321,203700,1927207200,81800,81800,81800,81800,0
20240321,203600,1927207200,81800,81800,81800,81800,0
20240321,203500,1927207200,81800,81800,81800,81800,0
20240321,203400,1927207200,81800,81800,81800,81800,0
20240321,203300,1927207200,81800,81800,81800,81800,0
20240321,203200,1927207200,81800,81800,81800,81800,0
20240321,203100,1927207200,81800,81800,81800,81800,0
20240321,203000,1927207200,81800,81800,81800,81800,0
20240321,202900,1927207200,81800,81800,81800,81800,0
20240321,202800,1927207200,81800,81800,81800,81800,0
20240321,202700,1927207200,81800,81800,81800,81800,0
20240321,202600,1927207200,81800,81800,81800,81800,0
20240321,202500,1927207200,81800,81800,81800,81800,0
20240321,202400,1927207200,81800,81800,81800,81800,0
20240321,202300,1927207200,81800,81800,81800,81800,0
20240321,202200,1927207200,81800,81800,81800,81800,0
20240321,202100,1927207200,81800,81800,81800,81800,0
20240321,202000,1927207200,81800,81800,81800,81800,0
20240321,201900,1927207200,81800,81800,81800,81800,0
20240321,201800,1927207200,81800,81800,81800,81800,0
20240321,201700,1927207200,81800,81800,81800,81800,0
20240321,201600,1927207200,81800,81800,81800,81800,0
20240321,201500,1927207200,81800,81800,81800,81800,0
20240321,201400,1927207200,81800,81800,81800,81800,0
20240321,201300,1927207200,81800,81800,81800,81800,0
20240321,201200,1927207200,81800,81800,81800,81800,0
20240321,201100,1927207200,81800,81800,81800,81800,0
20240321,201000,1927207200,81800,81800,81800,81800,0
20240321,200900,1927207200,81800,81800,81800,81800,0
20240321,200800,1927207200,81800,81800,81800,81800,386
20240321,200700,1927207200,81800,81800,81800,81800,0
20240321,200600,1927207200,81800,81800,81800,81800,0
20240321,200500,1927207200,81800,81800,81800,81800,0
20240321,200400,1927207200,81800,81800,81800,81800,0
20240321,200300,1927207200,81800,81800,81800,81800,0
20240321,200200,1927207200,81800,81800,81800,81800,0
20240321,200100,1927207200,81800,81800,81800,81800,0
20240321,200000,1927207200,81800,81800,81800,81800,0
20240321,195900,1927207200,81800,81800,81800,81800,0
20240321,195800,1927207200,81800,81800,81800,81800,0
20240321,195700,1927207200,81800,81800,81800,81800,0
20240321,195600,1927207200,81800,81800,81800,81800,0
20240321,195500,1927207200,81800,81800,81800,81800,0
20240321,195400,1927207200,81800,81800,81800,81800,0
20240321,195300,1927207200,81800,81800,81800,81800,0
20240321,195200,1927207200,81800,81800,81800,81800,0
20240321,195100,1927207200,81800,81800,81800,81800,0
20240321,195000,1927207200,81800,81800,81800,81800,0
20240321,194900,1927207200,81800,81800,81800,81800,0
20240321,194800,1927207200,81800,81800,81800,81800,0
20240321,194700,1927207200,81800,81800,81800,81800,0
20240321,194600,1927207200,81800,81800,81800,81800,0
20240321,194500,1927207200,81800,81800,81800,81800,0
20240321,194400,1927207200,81800,81800,81800,81800,0
20240321,194300,1927207200,81800,81800,81800,81800,0
20240321,194200,1927207200,81800,81800,81800,81800,0
20240321,194100,1927207200,81800,81800,81800,81800,0
20240321,194000,1927207200,81800,81800,81800,81800,0
20240321,193900,1927207200,81800,81800,81800,81800,0
20240321,193800,1927207200,81800,81800,81800,81800,386
20240321,193700,1927207200,81800,81800,81800,81800,0
20240321,193600,1927207200,81800,81800,81800,81800,0
20240321,193500,1927207200,81800,81800,81800,81800,0
20240321,193400,1927207200,81800,81800,81800,81800,0
20240321,193300,1927207200,81800,81800,81800,81800,0
20240321,193200,1927207200,81800,81800,81800,81800,0
20240321,193100,1927207200,81800,81800,81800,81800,0
20240321,193000,1927207200,81800,81800,81800,81800,0
20240321,192900,1927207200,81800,81800,81800,81800,0
20240321,192800,1927207200,81800,81800,81800,81800,0
20240321,192700,1927207200,81800,81800,81800,81800,0
20240321,192600,1927207200,81800,81800,81800,81800,0
20240321,192500,1927207200,81800,81800,81800,81800,0
20240321,192400,1927207200,81800,81800,81800,81800,0
20240321,192300,1927207200,81800,81800,81800,81800,0
20240321,192200,1927207200,81800,81800,81800,81800,0
20240321,192100,1927207200,81800,81800,81800,81800,0
20240321,192000,1927207200,81800,81800,81800,81800,0
20240321,191900,1927207200,81800,81800,81800,81800,0
20240321,191800,1927207200,81800,81800,81800,81800,0
20240321,191700,1927207200,81800,81800,81800,81800,0
20240321,191600,1927207200,81800,81800,81800,81800,0
20240321,191500,1927207200,81800,81800,81800,81800,0
20240321,191400,1927207200,81800,81800,81800,81800,0
20240321,191300,1927207200,81800,81800,81800,81800,0
20240321,191200,1927207200,81800,81800,81800,81800,0
20240321,191100,1927207200,81800,81800,81800,81800,0
20240321,191000,1927207200,81800,81800,81800,81800,0
20240321,190900,1927207200,81800,81800,81800,81800,0
20240321,190800,1927207200,81800,81800,81800,81800,386
20240321,190700,1927207200,81800,81800,81800,81800,0
20240321,190600,1927207200,81800,81800,81800,81800,0
20240321,190500,1927207200,81800,81800,81800,81800,0
20240321,190400,1927207200,81800,81800,81800,81800,0
20240321,190300,1927207200,81800,81800,81800,81800,0
20240321,190200,1927207200,81800,81800,81800,81800,0
20240321,190100,1927207200,81800,81800,81800,81800,0
20240321,190000,1927207200,81800,81800,81800,81800,0
20240321,185900,1927207200,81800,81800,81800,81800,0
20240321,185800,1927207200,81800,81800,81800,81800,0
20240321,185700,1927207200,81800,81800,81800,81800,0
20240321,185600,1927207200,81800,81800,81800,81800,0
20240321,185500,1927207200,81800,81800,81800,81800,0
20240321,185400,1927207200,81800,81800,81800,81800,0
20240321,185300,1927207200,81800,81800,81800,81800,0
20240321,185200,1927207200,81800,81800,81800,81800,0
20240321,185100,1927207200,81800,81800,81800,81800,0
20240321,185000,1927207200,81800,81800,81800,81800,0
20240321,184900,1927207200,81800,81800,81800,81800,0
20240321,184800,1927207200,81800,81800,81800,81800,0
20240321,184700,1927207200,81800,81800,81800,81800,0
20240321,184600,1927207200,81800,81800,81800,81800,0
20240321,184500,1927207200,81800,81800,81800,81800,0
20240321,184400,1927207200,81800,81800,81800,81800,0
20240321,184300,1927207200,81800,81800,81800,81800,0
20240321,184200,1927207200,81800,81800,81800,81800,0
20240321,184100,1927207200,81800,81800,81800,81800,0
20240321,184000,1927207200,81800,81800,81800,81800,0
20240321,183900,1927207200,81800,81800,81800,81800,0
20240321,183800,1927207200,81800,81800,81800,81800,386
20240321,183700,1927207200,81800,81800,81800,81800,0
20240321,183600,1927207200,81800,81800,81800,81800,0
20240321,183500,1927207200,81800,81800,81800,81800,0
20240321,183400,1927207200,81800,81800,81800,81800,0
20240321,183300,1927207200,81800,81800,81800,81800,0
20240321,183200,1927207200,81800,81800,81800,81800,0
20240321,183100,1927207200,81800,81800,81800,81800,0
20240321,183000,1927207200,81800,81800,81800,81800,0
20240321,182900,1927207200,81800,81800,81800,81800,0
20240321,182800,1927207200,81800,81800,81800,81800,0
20240321,182700,1927207200,81800,81800,81800,81800,0
20240321,182600,1927207200,81800,81800,81800,81800,0
20240321,182500,1927207200,81800,81800,81800,81800,0
20240321,182400,1927207200,81800,81800,81800,81800,0
20240321,182300,1927207200,81800,81800,81800,81800,0
20240321,182200,1927207200,81800,81800,81800,81800,0
20240321,182100,1927207200,81800,81800,81800,81800,0
20240321,182000,1927207200,81800,81800,81800,81800,0
20240321,181900,1927207200,81800,81800,81800,81800,0
20240321,181800,1927207200,81800,81800,81800,81800,0
20240321,181700,1927207200,81800,81800,81800,81800,0
20240321,181600,1927207200,81800,81800,81800,81800,0
20240321,181500,1927207200,81800,81800,81800,81800,0
20240321,181400,1927207200,81800,81800,81800,81800,0
20240321,181300,1927207200,81800,81800,81800,81800,0
20240321,181200,1927207200,81800,81800,81800,81800,0
20240321,181100,1927207200,81800,81800,81800,81800,0
20240321,181000,1927207200,81800,81800,81800,81800,0
20240321,180900,1927207200,81800,81800,81800,81800,0
20240321,180800,1927207200,81800,81800,81800,81800,386
20240321,180700,1927207200,81800,81800,81800,81800,0
20240321,180600,1927207200,81800,81800,81800,81800,0
20240321,180500,1927207200,81800,81800,81800,81800,0
20240321,180400,1927207200,81800,81800,81800,81800,0
20240321,180300,1927207200,81800,81800,81800,81800,0
20240321,180200,1927207200,81800,81800,81800,81800,0
20240321,180100,1927207200,81800,81800,81800,81800,0
20240321,180000,1927207200,81800,81800,81800,81800,0
20240321,175900,1927207200,81800,81800,81800,81800,0
20240321,175800,1927207200,81800,81800,81800,81800,0
20240321,175700,1927207200,81800,81800,81800,81800,0
20240321,175600,1927207200,81800,81800,81800,81800,0
20240321,175500,1927207200,81800,81800,81800,81800,0
20240321,175400,1927207200,81800,81800,81800,81800,0
20240321,175300,1927207200,81800,81800,81800,81800,0
20240321,175200,1927207200,81800,81800,81800,81800,0
20240321,175100,1927207200,81800,81800,81800,81800,0
20240321,175000,1927207200,81800,81800,81800,81800,0
20240321,174900,1927207200,81800,81800,81800,81800,0
20240321,174800,1927207200,81800,81800,81800,81800,0
20240321,174700,1927207200,81800,81800,81800,81800,0
20240321,174600,1927207200,81800,81800,81800,81800,0
20240321,174500,1927207200,81800,81800,81800,81800,0
20240321,174400,1927207200,81800,81800,81800,81800,0
20240321,174300,1927207200,81800,81800,81800,81800,0
20240321,174200,1927207200,81800,81800,81800,81800,0
20240321,174100,1927207200,81800,81800,81800,81800,0
20240321,174000,1927207200,81800,81800,81800,81800,0
20240321,173900,1927207200,81800,81800,81800,81800,0
20240321,173800,1927207200,81800,81800,81800,81800,386
20240321,173700,1927207200,81800,81800,81800,81800,0
20240321,173600,1927207200,81800,81800,81800,81800,0
20240321,173500,1927207200,81800,81800,81800,81800,0
20240321,173400,1927207200,81800,81800,81800,81800,0
20240321,173300,1927207200,81800,81800,81800,81800,0
20240321,173200,1927207200,81800,81800,81800,81800,0
20240321,173100,1927207200,81800,81800,81800,81800,0
20240321,173000,1927207200,81800,81800,81800,81800,0
20240321,172900,1927207200,81800,81800,81800,81800,0
20240321,172800,1927207200,81800,81800,81800,81800,0
20240321,172700,1927207200,81800,81800,81800,81800,0
20240321,172600,1927207200,81800,81800,81800,81800,0
20240321,172500,1927207200,81800,81800,81800,81800,0
20240321,172400,1927207200,81800,81800,81800,81800,0
20240321,172300,1927207200,81800,81800,81800,81800,0
20240321,172200,1927207200,81800,81800,81800,81800,0
20240321,172100,1927207200,81800,81800,81800,81800,0
20240321,172000,1927207200,81800,81800,81800,81800,0
20240321,171900,1927207200,81800,81800,81800,81800,0
20240321,171800,1927207200,81800,81800,81800,81800,0
20240321,171700,1927207200,81800,81800,81800,81800,0
20240321,171600,1927207200,81800,81800,81800,81800,0
20240321,171500,1927207200,81800,81800,81800,81800,0
20240321,171400,1927207200,81800,81800,81800,81800,0
20240321,171300,1927207200,81800,81800,81800,81800,0
20240321,171200,1927207200,81800,81800,81800,81800,0
20240321,171100,1927207200,81800,81800,81800,81800,0
20240321,171000,1927207200,81800,81800,81800,81800,0
20240321,170900,1927207200,81800,81800,81800,81800,0
20240321,170800,1927207200,81800,81800,81800,81800,386
20240321,170700,1927207200,81800,81800,81800,81800,0
20240321,170600,1927207200,81800,81800,81800,81800,0
20240321,170500,1927207200,81800,81800,81800,81800,0
20240321,170400,1927207200,81800,81800,81800,81800,0
20240321,170300,1927207200,81800,81800,81800,81800,0
20240321,170200,1927207200,81800,81800,81800,81800,0
20240321,170100,1927207200,81800,81800,81800,81800,0
20240321,170000,1927207200,81800,81800,81800,81800,0
20240321,165900,1927207200,81800,81800,81800,81800,0
20240321,165800,1927207200,81800,81800,81800,81800,0
20240321,165700,1927207200,81800,81800,81800,81800,0
20240321,165600,1927207200,81800,81800,81800,81800,0
20240321,165500,1927207200,81800,81800,81800,81800,0
20240321,165400,1927207200,81800,81800,81800,81800,0
20240321,165300,1927207200,81800,81800,81800,81800,0
20240321,165200,1927207200,81800,81800,81800,81800,0
20240321,165100,1927207200,81800,81800,81800,81800,0
20240321,165000,1927207200,81800,81800,81800,81800,0
20240321,164900,1927207200,81800,81800,81800,81800,0
20240321,164800,1927207200,81800,81800,81800,81800,0
20240321,164700,1927207200,81800,81800,81800,81800,0
20240321,164600,1927207200,81800,81800,81800,81800,0
20240321,164500,1927207200,81800,81800,81800,81800,0
20240321,164400,1927207200,81800,81800,81800,81800,0
20240321,164300,1927207200,81800,81800,81800,81800,0
20240321,164200,1927207200,81800,81800,81800,81800,0
20240321,164100,1927207200,81800,81800,81800,81800,0
20240321,164000,1927207200,81800,81800,81800,81800,0
20240321,163900,1927207200,81800,81800,81800,81800,0
20240321,163800,1927207200,81800,81800,81800,81800,386
20240321,163700,1927207200,81800,81800,81800,81800,0
20240321,163600,1927207200,81800,81800,81800,81800,0
20240321,163500,1927207200,81800,81800,81800,81800,0
20240321,163400,1927207200,81800,81800,81800,81800,0
20240321,163300,1927207200,81800,81800,81800,81800,0
20240321,163200,1927207200,81800,81800,81800,81800,0
20240321,163100,1927207200,81800,81800,81800,81800,0
20240321,163000,1927207200,81800,81800,81800,81800,0
20240321,162900,1927207200,81800,81800,81800,81800,0
20240321,162800,1927207200,81800,81800,81800,81800,0
20240321,162700,1927207200,81800,81800,81800,81800,0
20240321,162600,1927207200,81800,81800,81800,81800,0
20240321,162500,1927207200,81800,81800,81800,81800,0
20240321,162400,1927207200,81800,81800,81800,81800,0
20240321,162300,1927207200,81800,81800,81800,81800,0
20240321,162200,1927207200,81800,81800,81800,81800,0
20240321,162100,1927207200,81800,81800,81800,81800,0
20240321,162000,1927207200,81800,81800,81800,81800,0
20240321,161900,1927207200,81800,81800,81800,81800,0
20240321,161800,1927207200,81800,81800,81800,81800,0
20240321,161700,1927207200,81800,81800,81800,81800,0
20240321,161600,1927207200,81800,81800,81800,81800,0
20240321,161500,1927207200,81800,81800,81800,81800,0
20240321,161400,1927207200,81800,81800,81800,81800,0
20240321,161300,1927207200,81800,81800,81800,81800,0
20240321,161200,1927207200,81800,81800,81800,81800,0
20240321,161100,1927207200,81800,81800,81800,81800,0
20240321,161000,1927207200,81800,81800,81800,81800,0
20240321,160900,1927207200,81800,81800,81800,81800,0
20240321,160800,1927207200,81800,81800,81800,81800,386
20240321,160700,1927207200,81800,81800,81800,81800,0
20240321,160600,1927207200,81800,81800,81800,81800,0
20240321,160500,1927207200,81800,81800,81800,81800,0
20240321,160400,1927207200,81800,81800,81800,81800,0
20240321,160300,1927207200,81800,81800,81800,81800,0
20240321,160200,1927207200,81800,81800,81800,81800,0
20240321,160100,1927207200,81800,81800,81800,81800,0
20240321,160000,1927207200,81800,81800,81800,81800,0
20240321,155900,1927207200,81800,81800,81800,81800,0
20240321,155800,1927207200,81800,81800,81800,81800,0
20240321,155700,1927207200,81800,81800,81800,81800,0
20240321,155600,1927207200,81800,81800,81800,81800,0
20240321,155500,1927207200,81800,81800,81800,81800,0
20240321,155400,1927207200,81800,81800,81800,81800,0
20240321,155300,1927207200,81800,81800,81800,81800,0
20240321,155200,1927207200,81800,81800,81800,81800,0
20240321,155100,1927207200,81800,81800,81800,81800,0
20240321,155000,1927207200,81800,81800,81800,81800,0
20240321,154900,1927207200,81800,81800,81800,81800,0
20240321,154800,1927207200,81800,81800,81800,81800,0
20240321,154700,1927207200,81800,81800,81800,81800,0
20240321,154600,1927207200,81800,81800,81800,81800,0
20240321,154500,1927207200,81800,81800,81800,81800,0
20240321,154400,1927207200,81800,81800,81800,81800,0
20240321,154300,1927207200,81800,81800,81800,81800,0
20240321,154200,1927207200,81800,81800,81800,81800,0
20240321,154100,1927207200,81800,81800,81800,81800,0
20240321,154000,1927207200,81800,81800,81800,81800,0
20240321,153900,1927207200,81800,81800,81800,81800,0
20240321,153800,1927207200,81800,81800,81800,81800,386
20240321,153700,1927207200,81800,81800,81800,81800,0
20240321,153600,1927207200,81800,81800,81800,81800,0
20240321,153500,1927207200,81800,81800,81800,81800,0
20240321,153400,1927207200,81800,81800,81800,81800,0
20240321,153300,1927207200,81800,81800,81800,81800,0
20240321,153200,1927207200,81800,81800,81800,81800,0
20240321,153100,1927207200,81800,81800,81800,81800,0
20240321,153000,1927207200,81800,81800,81800,81800,386
20240321,152900,1895632400,81800,81800,81800,81800,0
20240321,152800,1895632400,81800,81800,81800,81800,0
20240321,152700,1895632400,81800,81800,81800,81800,0
20240321,152600,1895632400,81800,81800,81800,81800,0
20240321,152500,1895632400,81800,81800,81800,81800,0
20240321,152400,1895632400,81800,81800,81800,81800,0
20240321,152300,1895632400,81800,81800,81800,81800,0
20240321,152200,1895632400,81800,81800,81800,81800,0
20240321,152100,1895632400,81800,81800,81800,81800,0
20240321,152000,1895632400,81800,81800,81800,81800,0
20240321,151900,1895632400,81800,81800,82000,81800,84
20240321,151800,1888750600,81800,81900,81900,81800,13
20240321,151700,1887686100,81900,81900,82000,81900,82
20240321,151600,1880965800,81900,81900,82000,81900,65
20240321,151500,1875640700,81900,81900,81900,81900,17
20240321,151400,1874248400,81900,82000,82000,81900,77
20240321,151300,1867940700,81900,81900,82000,81900,69
20240321,151200,1862287300,81900,81900,82000,81900,54
20240321,151100,1857862300,81900,81900,81900,81900,15
20240321,151000,1856633800,82000,81900,82000,81900,60
20240321,150900,1851717300,81900,81900,82000,81800,63
20240321,150800,1846559400,81800,82100,82100,81800,38
20240321,150700,1843444700,82000,82000,82000,82000,15
20240321,150600,1842214700,82100,82000,82200,81900,52
20240321,150500,1837947600,82000,82000,82000,81900,50
20240321,150400,1833849800,81900,81900,82000,81900,148
20240321,150300,1821718100,81900,81900,82000,81900,41
20240321,150200,1818359000,81900,82000,82000,81900,57
20240321,150100,1813687900,81900,82000,82000,81900,63
20240321,150000,1808526700,82000,82100,82100,82000,36
20240321,145900,1805574600,82000,81900,82000,81900,44
20240321,145800,1801969000,81900,81900,82100,81900,98
20240321,145700,1793938800,81900,82000,82000,81900,60
20240321,145600,1789020800,82000,82000,82100,81900,38
20240321,145500,1785905900,82000,82000,82000,81900,35
20240321,145400,1783037100,82000,81900,82000,81800,208
20240321,145300,1765992200,81800,81900,81900,81800,25
20240321,145200,1763946700,82000,81900,82000,81900,39
20240321,145100,1760752200,81800,81900,81900,81800,71
20240321,145000,1754940700,82000,82000,82000,81900,246
20240321,144900,1734786400,82100,82200,82200,82000,73
20240321,144800,1728797100,82100,82000,82100,82000,29
20240321,144700,1726416700,82000,82100,82100,82000,55
20240321,144600,1721902800,82000,82100,82100,82000,61
20240321,144500,1716896800,82000,82100,82100,82000,49
20240321,144400,1712875100,82200,82100,82200,82000,44
20240321,144300,1709264600,82100,82100,82200,82000,71
20240321,144200,1703435400,82000,82200,82200,82000,69
20240321,144100,1697772900,82100,82100,82100,82100,74
20240321,144000,1691697500,82000,82100,82100,82000,35
20240321,143900,1688825100,82100,82100,82100,82100,39
20240321,143800,1685623200,82000,82000,82000,82000,31
20240321,143700,1683081200,82100,82100,82100,82100,34
20240321,143600,1680289800,82000,82100,82100,82000,68
20240321,143500,1674711300,82100,82000,82100,82000,46
20240321,143400,1670937700,82000,82100,82100,82000,36
20240321,143300,1667983400,82200,82100,82200,82100,26
20240321,143200,1665848700,82100,82100,82100,82100,53
20240321,143100,1661497400,82100,82200,82200,82000,62
20240321,143000,1656408300,82200,82200,82200,82200,12
20240321,142900,1655421900,82100,82100,82100,82100,49
20240321,142800,1651399000,82100,82100,82100,82100,55
20240321,142700,1646883500,82100,82100,82100,82000,28
20240321,142600,1644586700,82100,82200,82200,82100,217
20240321,142500,1626769900,82200,82200,82200,82100,51
20240321,142400,1622578800,82200,82200,82200,82200,21
20240321,142300,1620852600,82200,82300,82300,82200,49
20240321,142200,1616823600,82200,82200,82200,82100,43
20240321,142100,1613290600,82200,82200,82200,82200,45
20240321,142000,1609591600,82200,82200,82200,82200,13
20240321,141900,1608523000,82200,82200,82200,82200,25
20240321,141800,1606468000,82100,82200,82200,82100,62
20240321,141700,1601373200,82100,82200,82200,82100,41
20240321,141600,1598004100,82100,82100,82100,82100,20
20240321,141500,1596362100,82100,82200,82200,82100,43
20240321,141400,1592827900,82100,82200,82200,82100,83
20240321,141300,1586009400,82200,82300,82300,82100,22
20240321,141200,1584201800,82200,82300,82300,82200,58
20240321,141100,1579432100,82200,82300,82300,82200,29
20240321,141000,1577047300,82300,82200,82300,82200,60
20240321,140900,1572112500,82200,82200,82200,82200,40
20240321,140800,1568824500,82200,82100,82200,82100,35
20240321,140700,1565949500,82200,82200,82200,82200,34
20240321,140600,1563154700,82100,82100,82200,82100,48
20240321,140500,1559212400,82100,82100,82100,82100,18
20240321,140400,1557734600,82100,82300,82300,82100,71
20240321,140300,1551901400,82300,82200,82300,82200,38
20240321,140200,1548775400,82300,82300,82300,82300,3
20240321,140100,1548528500,82300,82200,82300,82200,34
20240321,140000,1545731400,82300,82400,82400,82300,14
20240321,135900,1544577900,82400,82200,82400,82200,57
20240321,135800,1539887900,82300,82200,82300,82200,10
20240321,135700,1539065600,82200,82200,82200,82100,54
20240321,135600,1534627900,82200,82300,82300,82100,13
20240321,135500,1533560100,82300,82300,82300,82200,88
20240321,135400,1526320600,82200,82200,82200,82200,0
20240321,135300,1526320600,82200,82300,82300,82200,57
20240321,135200,1521633500,82300,82300,82300,82300,77
20240321,135100,1515296400,82200,82300,82300,82200,15
20240321,135000,1514063000,82200,82200,82200,82100,32
20240321,134900,1511433500,82200,82300,82300,82200,34
20240321,134800,1508637400,82300,82200,82300,82200,50
20240321,134700,1504523600,82300,82300,82300,82300,13
20240321,134600,1503453700,82200,82200,82300,82200,48
20240321,134500,1499506000,82200,82300,82300,82200,24
20240321,134400,1497532800,82300,82100,82300,82100,51
20240321,134300,1493339400,82200,82200,82200,82200,12
20240321,134200,1492353000,82200,82100,82200,82100,20
20240321,134100,1490709900,82100,82300,82300,82100,110
20240321,134000,1481663600,82200,82200,82200,82100,54
20240321,133900,1477225900,82200,82200,82200,82200,26
20240321,133800,1475088700,82100,82100,82100,82100,31
20240321,133700,1472543600,82200,82100,82200,82100,30
20240321,133600,1470080300,82100,82100,82100,82100,31
20240321,133500,1467535200,82100,82000,82100,82000,37
20240321,133400,1464499700,82000,82200,82200,82000,44
20240321,133300,1460887800,82200,82000,82200,82000,71
20240321,133200,1455055900,82100,82200,82200,82100,22
20240321,133100,1453248600,82200,82100,82200,82100,28
20240321,133000,1450948100,82200,82200,82200,82100,87
20240321,132900,1443799900,82200,82100,82200,82100,14
20240321,132800,1442650200,82200,82200,82200,82200,26
20240321,132700,1440513000,82200,82100,82200,82100,20
20240321,132600,1438870100,82100,82200,82200,82000,67
20240321,132500,1433370300,82100,82200,82200,82100,24
20240321,132400,1431398700,82200,82200,82200,82200,15
20240321,132300,1430165700,82100,82100,82100,82100,24
20240321,132200,1428195300,82200,82300,82300,82100,90
20240321,132100,1420797200,82200,82300,82300,82200,36
20240321,132000,1417835500,82200,82200,82200,82200,15
20240321,131900,1416602500,82200,82100,82200,82100,64
20240321,131800,1411344000,82100,82100,82200,82100,39
20240321,131700,1408141800,82200,82200,82200,82200,22
20240321,131600,1406333400,82200,82200,82200,82200,18
20240321,131500,1404853800,82200,82200,82200,82100,65
20240321,131400,1399512800,82200,82300,82300,82200,35
20240321,131300,1396635500,82200,82300,82300,82200,47
20240321,131200,1392770900,82200,82300,82300,82200,37
20240321,131100,1389729100,82300,82200,82300,82200,66
20240321,131000,1384300300,82200,82300,82300,82200,35
20240321,130900,1381421900,82200,82200,82200,82200,0
20240321,130800,1381421900,82200,82300,82300,82200,68
20240321,130700,1375826600,82200,82200,82300,82200,44
20240321,130600,1372208500,82300,82200,82300,82200,37
20240321,130500,1369164500,82200,82200,82200,82200,11
20240321,130400,1368260300,82300,82300,82300,82200,76
20240321,130300,1362009300,82200,82100,82200,82100,97
20240321,130200,1354041600,82200,82200,82200,82100,35
20240321,130100,1351164700,82200,82200,82200,82100,25
20240321,130000,1349110900,82200,82100,82200,82100,21
20240321,125900,1347386400,82100,82200,82200,82100,56
20240321,125800,1342787400,82200,82200,82200,82200,14
20240321,125700,1341636600,82100,82100,82200,82100,56
20240321,125600,1337037500,82100,82200,82200,82100,36
20240321,125500,1334081100,82100,82100,82200,82100,41
20240321,125400,1330712800,82000,82100,82100,82000,60
20240321,125300,1325790000,82200,82100,82200,82100,22
20240321,125200,1323982700,82000,82200,82200,82000,34
20240321,125100,1321194300,82100,82100,82100,82100,28
20240321,125000,1318895500,82100,82200,82200,82100,35
20240321,124900,1316020800,82200,82100,82200,82000,46
20240321,124800,1312244400,82100,82100,82200,82100,84
20240321,124700,1305346900,82100,82100,82200,82100,28
20240321,124600,1303047700,82100,82200,82200,82100,33
20240321,124500,1300336200,82200,82200,82200,82200,26
20240321,124400,1298199000,82100,82200,82200,82100,45
20240321,124300,1294503300,82200,82100,82200,82100,55
20240321,124200,1289986400,82100,82200,82200,82100,22
20240321,124100,1288179100,82100,82000,82100,82000,16
20240321,124000,1286866700,82000,82100,82100,82000,32
20240321,123900,1284241500,82000,82100,82100,82000,34
20240321,123800,1281450600,82200,82200,82200,82200,33
20240321,123700,1278738000,82200,82100,82200,82000,34
20240321,123600,1275947400,82100,82100,82100,82100,24
20240321,123500,1273977000,82100,82100,82100,82000,44
20240321,123400,1270366100,82100,82100,82100,82100,31
20240321,123300,1267821000,82100,82000,82100,82000,192
20240321,123200,1252076700,82000,82100,82200,82000,207
20240321,123100,1235099900,82100,82200,82200,82100,129
20240321,123000,1224504300,82100,82100,82100,82000,39
20240321,122900,1221303100,82100,82100,82100,82100,23
20240321,122800,1219414800,82100,82100,82200,82100,18
20240321,122700,1217936600,82100,82200,82200,82100,62
20240321,122600,1212841000,82200,82100,82200,82100,58
20240321,122500,1208078100,82100,82100,82100,82100,20
20240321,122400,1206436100,82200,82100,82200,82100,47
20240321,122300,1202574000,82100,82100,82100,82100,25
20240321,122200,1200521500,82100,82000,82100,82000,50
20240321,122100,1196419100,82000,82100,82200,82000,35
20240321,122000,1193547500,82100,82100,82100,82100,74
20240321,121900,1187472100,82100,82000,82100,82000,34
20240321,121800,1184682400,82100,82000,82100,82000,47
20240321,121700,1180826800,82000,82100,82100,82000,48
20240321,121600,1176888200,82100,82000,82100,82000,24
20240321,121500,1174919300,82000,82000,82100,82000,28
20240321,121400,1172623200,81900,82000,82000,81900,34
20240321,121300,1169836300,82000,82000,82000,82000,11
20240321,121200,1168934300,81900,82000,82000,81900,58
20240321,121100,1164180000,82000,81900,82000,81900,45
20240321,121000,1160491100,82000,81900,82000,81900,34
20240321,120900,1157706200,81900,82000,82000,81900,41
20240321,120800,1154346000,82000,81900,82000,81900,15
20240321,120700,1153117100,81900,82000,82000,81900,20
20240321,120600,1151478900,81900,81900,82000,81900,35
20240321,120500,1148611200,82000,81900,82000,81900,83
20240321,120400,1141811600,81900,81900,81900,81900,14
20240321,120300,1140665000,81800,81900,81900,81800,17
20240321,120200,1139273900,81900,81900,81900,81900,61
20240321,120100,1134278000,81900,81900,81900,81800,60
20240321,120000,1129365300,81900,81900,81900,81900,132
20240321,115900,1118554500,81800,81900,81900,81800,64
20240321,115800,1113316000,81800,81800,81900,81800,65
20240321,115700,1107996600,81800,81700,81800,81700,17
20240321,115600,1106606200,81800,81900,81900,81800,228
20240321,115500,1087946200,81900,81900,82100,81900,40
20240321,115400,1084668400,81900,81900,81900,81900,43
20240321,115300,1081146700,82000,82200,82200,81900,758
20240321,115200,1019023800,82200,82100,82200,82100,21
20240321,115100,1017298800,82200,82100,82200,82100,38
20240321,115000,1014177300,82100,82100,82100,82100,26
20240321,114900,1012042700,82200,82100,82200,82100,26
20240321,114800,1009905600,82100,82200,82200,82100,32
20240321,114700,1007276300,82100,82100,82100,82000,81
20240321,114600,1000630800,82000,82100,82100,82000,44
20240321,114500,997019500,82100,82000,82100,82000,14
20240321,114400,995871200,82000,82100,82100,82000,28
20240321,114300,993573500,82100,82200,82200,82100,101
20240321,114200,985278200,82200,82200,82200,82200,21
20240321,114100,983552000,82200,82200,82200,82100,22
20240321,114000,981745400,82200,82200,82200,82200,35
20240321,113900,978868400,82100,82400,82400,82100,77
20240321,113800,972535000,82300,82300,82300,82300,43
20240321,113700,968996100,82200,82200,82200,82200,22
20240321,113600,967187700,82200,82300,82300,82200,53
20240321,113500,962828300,82200,82200,82200,82100,54
20240321,113400,958389700,82100,82200,82200,82100,19
20240321,113300,956828000,82200,82200,82200,82100,38
20240321,113200,953706100,82100,82100,82200,82100,47
20240321,113100,949843700,82100,82200,82200,82100,43
20240321,113000,946312300,82100,82100,82200,82100,18
20240321,112900,944834200,82100,82100,82100,82100,29
20240321,112800,942453300,82100,82200,82200,82100,70
20240321,112700,936702700,82200,82100,82200,82100,36
20240321,112600,933745300,82200,82200,82200,82100,25
20240321,112500,931691400,82200,82200,82200,82200,0
20240321,112400,931691400,82200,82200,82200,82000,86
20240321,112300,924628400,82200,82100,82200,82100,12
20240321,112200,923643100,82100,82200,82200,82100,25
20240321,112100,921589400,82100,82100,82100,82100,44
20240321,112000,917977000,82200,82200,82200,82100,38
20240321,111900,914854600,82200,82100,82200,82100,49
20240321,111800,910827500,82200,82100,82200,82100,39
20240321,111700,907624000,82100,82200,82200,82100,34
20240321,111600,904831400,82100,82000,82200,82000,46
20240321,111500,901055900,82000,82200,82200,82000,131
20240321,111400,890303700,82300,82200,82300,82200,27
20240321,111300,888083100,82200,82200,82200,82200,44
20240321,111200,884466300,82300,82200,82300,82100,20
20240321,111100,882822500,82300,82300,82300,82200,28
20240321,111000,880519400,82300,82200,82300,82200,32
20240321,110900,877886900,82100,82200,82300,82100,39
20240321,110800,874682800,82200,82200,82200,82200,4
20240321,110700,874354000,82200,82200,82200,82100,65
20240321,110600,869012200,82200,82200,82200,82200,35
20240321,110500,866135200,82100,82100,82200,82100,88
20240321,110400,858910100,82100,82200,82200,82100,26
20240321,110300,856773400,82100,82200,82200,82100,14
20240321,110200,855623700,82200,82100,82200,82000,67
20240321,110100,850121800,82100,82200,82200,82000,180
20240321,110000,835351100,82200,82200,82200,82200,24
20240321,105900,833378300,82100,82200,82200,82100,43
20240321,105800,829843800,82200,82300,82300,82100,72
20240321,105700,823927700,82300,82300,82300,82300,15
20240321,105600,822693200,82200,82200,82200,82100,26
20240321,105500,820556100,82100,82200,82300,82100,46
20240321,105400,816772600,82200,82200,82200,82200,66
20240321,105300,811347400,82300,82200,82300,82200,6
20240321,105200,810853800,82200,82300,82300,82200,44
20240321,105100,807235400,82300,82200,82300,82200,43
20240321,105000,803698500,82200,82300,82300,82200,36
20240321,104900,800738300,82300,82300,82300,82200,42
20240321,104800,797283100,82300,82400,82400,82300,44
20240321,104700,793658600,82400,82300,82400,82300,41
20240321,104600,790283700,82300,82400,82400,82300,40
20240321,104500,786990500,82400,82300,82400,82300,14
20240321,104400,785838000,82400,82400,82400,82400,39
20240321,104300,782624400,82300,82400,82500,82300,44
20240321,104200,778999200,82500,82500,82500,82500,25
20240321,104100,776936700,82500,82500,82500,82500,6
20240321,104000,776441700,82500,82600,82600,82500,63
20240321,103900,771240300,82600,82400,82600,82400,74
20240321,103800,765139100,82500,82400,82500,82400,36
20240321,103700,762171100,82400,82500,82500,82400,20
20240321,103600,760522500,82400,82400,82400,82300,164
20240321,103500,747015900,82400,82600,82600,82400,34
20240321,103400,744210300,82500,82500,82600,82500,36
20240321,103300,741237900,82600,82300,82600,82300,80
20240321,103200,734640000,82300,82400,82400,82300,28
20240321,103100,732335100,82400,82400,82500,82400,26
20240321,103000,730191600,82500,82600,82600,82300,320
20240321,102900,703808600,82600,82600,82700,82600,45
20240321,102800,700089300,82600,82600,82600,82500,20
20240321,102700,698437900,82600,82600,82600,82500,43
20240321,102600,694888100,82600,82700,82700,82600,50
20240321,102500,690754500,82700,82600,82700,82600,22
20240321,102400,688936100,82600,82700,82700,82600,69
20240321,102300,683234300,82600,82600,82600,82600,20
20240321,102200,681582300,82600,82500,82700,82500,58
20240321,102100,676788500,82500,82600,82600,82500,12
20240321,102000,675797500,82700,82600,82700,82600,34
20240321,101900,672988700,82600,82700,82700,82600,22
20240321,101800,671169500,82700,82600,82700,82600,48
20240321,101700,667202100,82600,82600,82600,82600,57
20240321,101600,662493900,82600,82500,82600,82500,57
20240321,101500,657788500,82600,82500,82600,82500,91
20240321,101400,650277700,82500,82400,82500,82400,11
20240321,101300,649370900,82500,82400,82500,82300,36
20240321,101200,646403800,82400,82600,82600,82400,83
20240321,101100,639557400,82700,82700,82700,82600,57
20240321,101000,634844500,82600,82700,82700,82400,287
20240321,100900,611155200,82800,82800,82800,82800,27
20240321,100800,608919600,82800,82800,82800,82600,83
20240321,100700,602053700,82800,82700,82800,82700,6
20240321,100600,601557200,82600,82800,82800,82600,49
20240321,100500,597501300,82800,82800,82800,82800,27
20240321,100400,595265700,82800,82800,82800,82800,44
20240321,100300,591622500,82800,82800,82800,82800,55
20240321,100200,587068500,82900,82900,82900,82900,13
20240321,100100,585990800,82900,82900,83000,82900,107
20240321,100000,577119200,83000,82800,83000,82800,188
20240321,095900,561531800,82800,82900,82900,82800,117
20240321,095800,551833400,82800,82900,82900,82800,55
20240321,095700,547276800,82900,82800,82900,82800,23
20240321,095600,545372100,82900,82900,82900,82900,52
20240321,095500,541061300,82900,82900,82900,82900,19
20240321,095400,539486200,82900,82800,82900,82800,53
20240321,095300,535096100,82800,82700,82800,82700,122
20240321,095200,525002900,82700,82800,82800,82700,27
20240321,095100,522768900,82800,82800,82800,82700,149
20240321,095000,510442600,82700,82700,82800,82700,35
20240321,094900,507546000,82600,82700,82700,82600,114
20240321,094800,498123000,82700,82800,82800,82700,72
20240321,094700,492162000,82800,82800,82900,82800,23
20240321,094600,490256500,82700,82600,82700,82600,38
20240321,094500,487117600,82600,82700,82700,82600,43
20240321,094400,483563500,82700,82600,82700,82600,27
20240321,094300,481331900,82600,82700,82700,82600,108
20240321,094200,472411000,82700,82700,82800,82700,142
20240321,094100,460664200,82800,82700,82800,82700,2
20240321,094000,460498700,82700,82800,82800,82700,176
20240321,093900,445943000,82900,82900,82900,82900,37
20240321,093800,442875700,82900,82900,83000,82800,119
20240321,093700,433009700,82900,82900,82900,82900,36
20240321,093600,430025300,83000,83000,83000,83000,21
20240321,093500,428282300,83000,82900,83000,82900,32
20240321,093400,425628300,82900,82900,82900,82700,96
20240321,093300,417677900,83000,83000,83000,83000,74
20240321,093200,411535900,83000,82900,83000,82900,52
20240321,093100,407220000,83000,83000,83000,82900,203
20240321,093000,390376000,83000,83000,83100,82900,144
20240321,092900,378420100,83000,82900,83100,82900,106
20240321,092800,369619700,82900,82700,82900,82700,105
20240321,092700,360926800,82700,82500,82700,82500,156
20240321,092600,348055100,82400,82600,82600,82400,157
20240321,092500,335096600,82700,82700,82800,82700,69
20240321,092400,329389200,82700,82900,82900,82700,217
20240321,092300,311435600,82700,82900,82900,82700,95
20240321,092200,303571000,82900,82900,83000,82900,109
20240321,092100,294533600,83000,83000,83000,82700,184
20240321,092000,279298800,83000,82900,83000,82900,94
20240321,091900,271499000,83000,83100,83100,83000,117
20240321,091800,261781000,83100,83000,83100,82900,257
20240321,091700,240458700,83100,83100,83200,83100,50
20240321,091600,236299400,83200,83100,83300,83100,213
20240321,091500,218593900,83100,83300,83300,83000,139
20240321,091400,207039200,83400,83000,83400,83000,575
20240321,091300,159248800,82900,83000,83000,82900,73
20240321,091200,153194700,82900,82800,83000,82800,120
20240321,091100,143244600,82800,82900,83000,82800,168
20240321,091000,129318600,82900,82900,82900,82900,85
20240321,090900,122272100,82900,82700,82900,82700,228
20240321,090800,103384000,82700,82500,82700,82500,34
20240321,090700,100574500,82600,82600,82600,82500,45
20240321,090600,96860800,82700,82700,82900,82700,549
20240321,090500,51449400,82800,82500,82800,82500,457
20240321,090400,13670700,82500,82400,82500,82200,58
20240321,090300,8894200,82400,82200,82400,82200,16
20240321,090200,7576000,82200,81800,82200,81800,8
20240321,090100,6918800,82400,82400,82400,82400,0
20240321,090000,6918800,82400,82400,82400,82400,80